Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 388.55 | 391.29 | 384.19 | 385.47 | 16,286 | -4.72(-1.21%) |
May 05, 2023 | 388.92 | 391.92 | 387.76 | 390.19 | 18,464 | +1.74(+0.45%) |
May 04, 2023 | 386.94 | 389.14 | 386.31 | 388.45 | 21,616 | -1.19(-0.30%) |
May 03, 2023 | 393.32 | 396.24 | 388.70 | 389.64 | 22,914 | -1.15(-0.29%) |
May 02, 2023 | 391.16 | 394.01 | 388.08 | 390.79 | 41,949 | -2.14(-0.54%) |
May 01, 2023 | 394.10 | 397.04 | 389.74 | 392.93 | 47,549 | +0.80(+0.20%) |
Apr 28, 2023 | 388.50 | 393.42 | 388.50 | 392.13 | 40,505 | +4.00(+1.03%) |
Apr 27, 2023 | 366.48 | 388.67 | 364.74 | 388.13 | 66,852 | +32.70(+9.20%) |
Apr 26, 2023 | 356.82 | 358.90 | 355.39 | 355.43 | 28,748 | -2.95(-0.82%) |
Apr 25, 2023 | 362.72 | 363.67 | 358.38 | 358.38 | 24,127 | -5.50(-1.51%) |
Apr 24, 2023 | 361.75 | 365.54 | 361.75 | 363.89 | 18,391 | +1.55(+0.43%) |
Apr 21, 2023 | 365.16 | 365.54 | 360.53 | 362.34 | 25,929 | -0.37(-0.10%) |
Apr 20, 2023 | 361.27 | 364.34 | 360.14 | 362.71 | 38,903 | +1.25(+0.34%) |
Apr 19, 2023 | 361.08 | 362.73 | 359.65 | 361.47 | 41,288 | +0.39(+0.11%) |
Apr 18, 2023 | 363.46 | 363.46 | 359.81 | 361.07 | 17,828 | +0.04(+0.01%) |
Apr 17, 2023 | 361.26 | 362.07 | 358.56 | 361.03 | 18,672 | +0.17(+0.05%) |
Apr 14, 2023 | 360.43 | 363.87 | 359.76 | 360.87 | 19,521 | -0.94(-0.26%) |
Apr 13, 2023 | 361.68 | 362.72 | 358.33 | 361.81 | 21,330 | +2.03(+0.56%) |
Apr 12, 2023 | 363.44 | 363.44 | 358.64 | 359.78 | 14,944 | -1.01(-0.28%) |
Apr 11, 2023 | 362.62 | 363.61 | 360.29 | 360.79 | 33,471 | -0.67(-0.18%) |
Apr 10, 2023 | 354.92 | 361.90 | 354.92 | 361.46 | 48,131 | +5.53(+1.55%) |
Apr 06, 2023 | 354.75 | 356.38 | 353.11 | 355.92 | 46,136 | -0.44(-0.12%) |
Apr 05, 2023 | 352.82 | 356.69 | 352.82 | 356.36 | 105,925 | +1.72(+0.48%) |
Apr 04, 2023 | 359.40 | 359.69 | 354.25 | 354.65 | 51,449 | -4.21(-1.17%) |
Apr 03, 2023 | 359.11 | 360.42 | 357.73 | 358.86 | 36,097 | +0.70(+0.19%) |
Mar 31, 2023 | 354.33 | 358.62 | 353.19 | 358.16 | 46,522 | +3.75(+1.06%) |
Mar 30, 2023 | 355.33 | 355.73 | 352.43 | 354.41 | 31,095 | -0.50(-0.14%) |
Mar 29, 2023 | 353.39 | 355.41 | 352.88 | 354.91 | 60,377 | +2.10(+0.60%) |
Mar 28, 2023 | 349.43 | 354.02 | 349.43 | 352.81 | 27,228 | +2.49(+0.71%) |
Mar 27, 2023 | 351.56 | 351.93 | 347.69 | 350.32 | 35,612 | +2.14(+0.61%) |
Mar 24, 2023 | 343.41 | 349.95 | 341.60 | 348.18 | 31,707 | +2.74(+0.79%) |
Mar 23, 2023 | 344.47 | 348.01 | 344.47 | 345.44 | 38,040 | +0.59(+0.17%) |
Mar 22, 2023 | 348.45 | 349.62 | 344.27 | 344.85 | 28,372 | -2.84(-0.82%) |
Mar 21, 2023 | 351.47 | 352.19 | 345.82 | 347.69 | 56,776 | -1.51(-0.43%) |
Mar 20, 2023 | 340.92 | 349.34 | 340.43 | 349.20 | 40,423 | +10.88(+3.22%) |
Mar 17, 2023 | 340.66 | 340.66 | 335.36 | 338.32 | 98,691 | -3.58(-1.05%) |
Mar 16, 2023 | 330.55 | 341.98 | 330.55 | 341.90 | 55,081 | +8.06(+2.41%) |
Mar 15, 2023 | 331.07 | 334.43 | 328.62 | 333.84 | 56,599 | -1.94(-0.58%) |
Mar 14, 2023 | 332.80 | 339.23 | 332.80 | 335.79 | 46,029 | +7.03(+2.14%) |
Mar 13, 2023 | 329.07 | 332.36 | 326.98 | 328.76 | 27,851 | -2.84(-0.86%) |
Mar 10, 2023 | 334.72 | 335.80 | 329.32 | 331.60 | 28,197 | -3.70(-1.10%) |
Mar 09, 2023 | 340.06 | 340.06 | 334.57 | 335.29 | 38,523 | -5.60(-1.64%) |
Mar 08, 2023 | 343.32 | 343.92 | 338.65 | 340.89 | 27,147 | -2.35(-0.68%) |
Mar 07, 2023 | 340.34 | 344.95 | 339.74 | 343.24 | 50,202 | +1.57(+0.46%) |
Mar 06, 2023 | 342.35 | 345.90 | 338.40 | 341.67 | 79,067 | -2.69(-0.78%) |
Mar 03, 2023 | 340.93 | 344.98 | 339.79 | 344.36 | 30,923 | +3.10(+0.91%) |
Mar 02, 2023 | 340.24 | 344.06 | 338.91 | 341.26 | 27,131 | -0.30(-0.09%) |